股票概览
8.5
+1.67%
+0.14
8.34
开盘价
8.54
最高价
8.3
最低价
26,426
成交量
数据更新至: 2024-08-30
技术指标
8.39
MA5 (5日均线)
8.41
MA10 (10日均线)
8.55
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 8.34 | 8.54 | 8.3 | 8.5 | +1.67% | 26,426 | 22,330,638 |
| 2024-08-29 | 8.13 | 8.39 | 8.13 | 8.36 | +2.33% | 27,588 | 22,885,348 |
| 2024-08-28 | 8.36 | 8.52 | 8 | 8.17 | -2.85% | 42,251 | 34,519,220 |
| 2024-08-27 | 8.47 | 8.55 | 8.33 | 8.41 | -0.94% | 16,974 | 14,302,483 |
| 2024-08-26 | 8.21 | 8.53 | 8.21 | 8.49 | +2.04% | 16,958 | 14,328,900 |
| 2024-08-23 | 8.4 | 8.44 | 8.26 | 8.32 | -1.19% | 12,865 | 10,723,740 |
| 2024-08-22 | 8.44 | 8.52 | 8.41 | 8.42 | +0.24% | 12,069 | 10,209,984 |
| 2024-08-21 | 8.42 | 8.51 | 8.38 | 8.4 | -0.83% | 12,134 | 10,220,890 |
| 2024-08-20 | 8.56 | 8.68 | 8.44 | 8.47 | -0.94% | 21,489 | 18,351,233 |
| 2024-08-19 | 8.54 | 8.62 | 8.5 | 8.55 | -0.12% | 13,107 | 11,213,574 |
| 2024-08-16 | 8.65 | 8.68 | 8.54 | 8.56 | -0.81% | 17,985 | 15,477,268 |
| 2024-08-15 | 8.69 | 8.71 | 8.56 | 8.63 | -0.69% | 22,127 | 19,088,620 |
| 2024-08-14 | 8.74 | 8.83 | 8.66 | 8.69 | -0.46% | 19,932 | 17,401,807 |
| 2024-08-13 | 8.68 | 8.74 | 8.59 | 8.73 | +0.81% | 10,169 | 8,827,993 |
| 2024-08-12 | 8.64 | 8.74 | 8.64 | 8.66 | -0.57% | 11,222 | 9,735,768 |
| 2024-08-09 | 8.72 | 8.82 | 8.71 | 8.71 | -0.11% | 12,570 | 11,028,774 |
| 2024-08-08 | 8.67 | 8.77 | 8.58 | 8.72 | -0.23% | 17,658 | 15,346,662 |
| 2024-08-07 | 8.79 | 8.84 | 8.69 | 8.74 | -0.91% | 21,172 | 18,493,939 |
| 2024-08-06 | 8.76 | 8.89 | 8.71 | 8.82 | +1.38% | 13,148 | 11,524,582 |
| 2024-08-05 | 8.86 | 8.98 | 8.69 | 8.7 | -1.81% | 25,379 | 22,431,742 |
| 2024-08-02 | 8.89 | 9 | 8.83 | 8.86 | -1.45% | 19,651 | 17,514,284 |
| 2024-08-01 | 8.94 | 9.02 | 8.83 | 8.99 | +1.47% | 33,739 | 30,229,211 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：